Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 24.37 | 24.37 | 23.93 | 24.25 | 81,742 | -0.06(-0.23%) |
May 30, 2017 | 24.36 | 24.50 | 24.19 | 24.31 | 36,496 | -0.20(-0.83%) |
May 26, 2017 | 25.08 | 25.08 | 24.29 | 24.51 | 35,321 | -0.07(-0.30%) |
May 25, 2017 | 24.53 | 24.71 | 24.29 | 24.59 | 35,666 | +0.10(+0.42%) |
May 24, 2017 | 23.94 | 24.62 | 23.93 | 24.49 | 61,365 | +0.36(+1.50%) |
May 23, 2017 | 24.62 | 24.62 | 23.58 | 24.12 | 94,658 | -0.34(-1.41%) |
May 22, 2017 | 24.62 | 24.85 | 24.33 | 24.47 | 41,312 | -0.19(-0.75%) |
May 19, 2017 | 25.04 | 25.04 | 24.36 | 24.65 | 52,433 | -0.38(-1.52%) |
May 18, 2017 | 25.37 | 25.44 | 24.77 | 25.04 | 65,155 | -0.29(-1.14%) |
May 17, 2017 | 26.04 | 26.09 | 25.14 | 25.32 | 64,948 | -1.02(-3.88%) |
May 16, 2017 | 26.16 | 26.39 | 26.09 | 26.35 | 49,658 | -0.08(-0.32%) |
May 15, 2017 | 26.40 | 26.64 | 26.34 | 26.43 | 20,604 | +0.17(+0.64%) |
May 12, 2017 | 26.50 | 26.59 | 26.17 | 26.26 | 38,127 | -0.37(-1.40%) |
May 11, 2017 | 26.63 | 26.69 | 26.30 | 26.63 | 39,218 | -0.18(-0.66%) |
May 10, 2017 | 27.04 | 27.04 | 26.07 | 26.81 | 54,505 | -0.36(-1.33%) |
May 09, 2017 | 27.09 | 27.30 | 26.62 | 27.17 | 84,245 | +0.21(+0.79%) |
May 08, 2017 | 26.59 | 27.20 | 26.59 | 26.96 | 36,381 | +0.14(+0.52%) |
May 05, 2017 | 26.88 | 26.88 | 26.53 | 26.82 | 51,582 | -0.19(-0.69%) |
May 04, 2017 | 26.65 | 27.16 | 26.28 | 27.01 | 43,117 | +0.45(+1.68%) |
May 03, 2017 | 26.96 | 26.96 | 26.25 | 26.56 | 37,365 | -0.56(-2.06%) |
May 02, 2017 | 27.23 | 27.41 | 27.05 | 27.12 | 44,926 | -0.10(-0.38%) |
May 01, 2017 | 26.98 | 27.48 | 26.72 | 27.22 | 68,375 | +0.49(+1.84%) |
Apr 28, 2017 | 27.14 | 27.17 | 26.52 | 26.73 | 93,786 | -0.43(-1.58%) |
Apr 27, 2017 | 27.25 | 27.30 | 26.99 | 27.16 | 35,629 | -0.07(-0.24%) |
Apr 26, 2017 | 27.41 | 27.56 | 27.08 | 27.22 | 64,617 | -0.30(-1.08%) |
Apr 25, 2017 | 27.30 | 27.74 | 27.17 | 27.52 | 80,329 | +0.42(+1.54%) |
Apr 24, 2017 | 26.53 | 27.14 | 26.53 | 27.10 | 63,103 | +0.77(+2.93%) |
Apr 21, 2017 | 26.49 | 26.75 | 26.03 | 26.33 | 64,750 | +0.25(+0.96%) |
Apr 20, 2017 | 26.16 | 26.36 | 25.44 | 26.08 | 47,150 | +0.57(+2.22%) |
Apr 19, 2017 | 25.04 | 25.57 | 24.86 | 25.51 | 38,809 | +0.63(+2.54%) |
Apr 18, 2017 | 25.99 | 26.07 | 24.65 | 24.88 | 105,065 | -1.53(-5.81%) |
Apr 17, 2017 | 26.22 | 26.50 | 25.91 | 26.41 | 63,794 | +0.18(+0.67%) |
Apr 13, 2017 | 26.30 | 26.52 | 26.11 | 26.23 | 22,593 | -0.08(-0.32%) |
Apr 12, 2017 | 26.45 | 26.77 | 26.15 | 26.32 | 27,675 | -0.29(-1.08%) |
Apr 11, 2017 | 26.73 | 26.82 | 26.39 | 26.61 | 26,881 | -0.07(-0.24%) |
Apr 10, 2017 | 27.68 | 27.68 | 26.55 | 26.67 | 56,664 | -0.89(-3.24%) |
Apr 07, 2017 | 27.05 | 27.84 | 27.04 | 27.56 | 51,426 | +0.37(+1.37%) |
Apr 06, 2017 | 27.17 | 27.32 | 26.97 | 27.19 | 61,608 | +0.05(+0.17%) |
Apr 05, 2017 | 27.22 | 27.38 | 26.96 | 27.15 | 75,939 | +0.08(+0.31%) |
Apr 04, 2017 | 27.23 | 27.32 | 26.71 | 27.06 | 51,406 | -0.13(-0.48%) |
Apr 03, 2017 | 27.84 | 28.35 | 26.81 | 27.19 | 84,136 | -0.51(-1.85%) |
Mar 31, 2017 | 26.94 | 27.90 | 26.50 | 27.70 | 106,151 | +0.81(+3.01%) |
Mar 30, 2017 | 26.53 | 27.06 | 26.50 | 26.90 | 28,326 | +0.42(+1.58%) |
Mar 29, 2017 | 26.35 | 26.75 | 26.18 | 26.48 | 42,734 | +0.16(+0.60%) |
Mar 28, 2017 | 26.41 | 27.10 | 25.39 | 26.32 | 25,192 | -0.13(-0.49%) |
Mar 27, 2017 | 26.50 | 26.89 | 26.33 | 26.45 | 34,697 | -0.19(-0.70%) |
Mar 24, 2017 | 27.34 | 27.34 | 26.44 | 26.63 | 35,610 | -0.07(-0.28%) |
Mar 23, 2017 | 26.21 | 27.33 | 26.21 | 26.71 | 138,061 | +0.42(+1.59%) |
Mar 22, 2017 | 26.23 | 26.66 | 25.93 | 26.29 | 47,080 | -0.07(-0.28%) |
Mar 21, 2017 | 27.07 | 27.16 | 26.31 | 26.37 | 96,093 | -0.51(-1.90%) |
Mar 20, 2017 | 27.22 | 27.22 | 26.65 | 26.88 | 100,389 | -0.34(-1.26%) |
Mar 17, 2017 | 26.63 | 27.55 | 26.50 | 27.22 | 177,211 | +0.51(+1.91%) |
Mar 16, 2017 | 26.47 | 26.82 | 26.28 | 26.71 | 68,609 | +0.44(+1.66%) |
Mar 15, 2017 | 26.23 | 26.50 | 25.95 | 26.27 | 66,603 | +0.01(+0.04%) |
Mar 14, 2017 | 25.96 | 26.38 | 25.74 | 26.26 | 36,916 | +0.32(+1.22%) |
Mar 13, 2017 | 25.70 | 26.04 | 25.64 | 25.95 | 50,877 | +0.33(+1.27%) |
Mar 10, 2017 | 25.44 | 25.67 | 25.31 | 25.62 | 58,788 | +0.33(+1.29%) |
Mar 09, 2017 | 25.36 | 25.45 | 25.17 | 25.30 | 32,206 | -0.19(-0.73%) |
Mar 08, 2017 | 25.13 | 25.54 | 25.06 | 25.48 | 61,605 | +0.36(+1.44%) |
Mar 07, 2017 | 25.11 | 25.23 | 24.93 | 25.12 | 49,925 | +0.01(+0.04%) |
Mar 06, 2017 | 25.01 | 25.23 | 24.77 | 25.11 | 48,692 | -0.01(-0.04%) |
Mar 03, 2017 | 25.44 | 25.44 | 24.81 | 25.12 | 33,633 | -0.02(-0.07%) |
Mar 02, 2017 | 25.20 | 25.56 | 24.92 | 25.14 | 36,838 | -0.18(-0.70%) |